Hot Features
프리미엄
AEX All Trade Gross Return (AEXTG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.1 | 0.982338479895 | 1944.34 | 1968.33 | 1906.18 | 0 | 0 | IX |
| 4 | -27.57 | -1.38472433589 | 1991.01 | 2004.93 | 1906.18 | 0 | 0 | IX |
| 12 | -91.35 | -4.44570978056 | 2054.79 | 2058.05 | 1906.18 | 0 | 0 | IX |
| 26 | -55.04 | -2.72680432801 | 2018.48 | 2100.31 | 1863.6 | 0 | 0 | IX |
| 52 | 298.65 | 17.9391995387 | 1664.79 | 2100.31 | 1662.53 | 0 | 0 | IX |
| 156 | 240.23 | 13.9408429617 | 1723.21 | 2100.31 | 1312.56 | 0 | 0 | IX |
| 260 | 807.87 | 69.9109530362 | 1155.57 | 2100.31 | 759.31 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1963.44 | 29.54 | 1.53 | 1945.13 | 1968.33 | 1936.43 | 0 |
| 1732210200 | 1933.9 | 16.17 | 0.84 | 1916.88 | 1934.83 | 1906.18 | 0 |
| 1732123800 | 1917.73 | -8.09 | -0.42 | 1930.43 | 1933.96 | 1914.02 | 0 |
| 1732037400 | 1925.82 | -7.73 | -0.40 | 1939.21 | 1941.78 | 1908.83 | 0 |
| 1731951000 | 1933.55 | 5.68 | 0.29 | 1929.26 | 1933.55 | 1917.89 | 0 |
| 1731691800 | 1927.87 | -25.95 | -1.33 | 1944.34 | 1946.92 | 1927.19 | 0 |
| 1731605400 | 1953.82 | 30.29 | 1.57 | 1930.77 | 1955.05 | 1927.75 | 0 |
| 1731519000 | 1923.53 | -4.48 | -0.23 | 1920.12 | 1926.55 | 1911.03 | 0 |
| 1731432600 | 1928.01 | -29.68 | -1.52 | 1945.26 | 1949.77 | 1927.17 | 0 |
| 1731346200 | 1957.69 | 9.75 | 0.50 | 1961.77 | 1966.37 | 1956.71 | 0 |
| 1731087000 | 1947.94 | -9.5 | -0.49 | 1961.84 | 1962.91 | 1940.02 | 0 |
| 1731000600 | 1957.44 | 10.84 | 0.56 | 1957.6 | 1964.49 | 1948.69 | 0 |
| 1730914200 | 1946.6 | -16.63 | -0.85 | 1975.47 | 1994.53 | 1943.4 | 0 |
| 1730827800 | 1963.23 | 7.18 | 0.37 | 1960.47 | 1964.76 | 1955.31 | 0 |
| 1730741400 | 1956.05 | -9.68 | -0.49 | 1963.86 | 1970.56 | 1956.05 | 0 |
| 1730482200 | 1965.73 | 19.28 | 0.99 | 1951.92 | 1972.16 | 1950.55 | 0 |
| 1730395800 | 1946.45 | -15.66 | -0.80 | 1950.05 | 1956.11 | 1937.26 | 0 |
| 1730309400 | 1962.11 | -29.33 | -1.47 | 1982.82 | 1983.15 | 1961.68 | 0 |
| 1730223000 | 1991.44 | -4.63 | -0.23 | 2002.8 | 2004.93 | 1989.93 | 0 |
| 1730136600 | 1996.07 | -4.47 | -0.22 | 2002.05 | 2002.08 | 1984.06 | 0 |
| 1729873800 | 2000.54 | 7.36 | 0.37 | 1991.01 | 2003.28 | 1984.83 | 0 |
| 1729787400 | 1993.18 | 12.58 | 0.64 | 1991.33 | 2006.23 | 1991.33 | 0 |
| 1729701000 | 1980.6 | -16.45 | -0.82 | 1995.83 | 2002.17 | 1979.68 | 0 |
| 1729614600 | 1997.05 | -12.34 | -0.61 | 1998.04 | 2002.48 | 1987.34 | 0 |
| 1729528200 | 2009.39 | 0 | 0.00 | 2009.39 | 2009.39 | 2009.39 | 0 |
| 1729269000 | 2009.39 | 10.57 | 0.53 | 2003.65 | 2011.29 | 1999.72 | 0 |
| 1729182600 | 1998.82 | 12.52 | 0.63 | 1987.59 | 2006.45 | 1982.6 | 0 |
| 1729096200 | 1986.3 | -15.17 | -0.76 | 1995.2 | 1996.43 | 1985.82 | 0 |
| 1729009800 | 2001.47 | -51.8 | -2.52 | 2053.56 | 2058.05 | 2001.47 | 0 |
| 1728923400 | 2053.27 | 14.54 | 0.71 | 2038.44 | 2053.39 | 2036.85 | 0 |
| 1728664200 | 2038.73 | 9.99 | 0.49 | 2029.42 | 2041.39 | 2025.83 | 0 |
| 1728577800 | 2028.74 | -8.98 | -0.44 | 2037.58 | 2038.24 | 2020.73 | 0 |
| 1728491400 | 2037.72 | 12.59 | 0.62 | 2023.62 | 2037.76 | 2020.21 | 0 |
| 1728405000 | 2025.13 | -6.54 | -0.32 | 2016.15 | 2028.61 | 2013.5 | 0 |
| 1728318600 | 2031.67 | 1.9 | 0.09 | 2035.21 | 2036.44 | 2020.04 | 0 |
| 1728059400 | 2029.77 | 4.63 | 0.23 | 2026 | 2036.78 | 2020.95 | 0 |
| 1727973000 | 2025.14 | -13.56 | -0.67 | 2034.49 | 2036.26 | 2019.65 | 0 |
| 1727886600 | 2038.7 | 14.86 | 0.73 | 2036.37 | 2042.16 | 2024.8 | 0 |
| 1727800200 | 2023.84 | 0.3 | 0.01 | 2028.09 | 2036.76 | 2014.63 | 0 |
| 1727713800 | 2023.54 | -15.68 | -0.77 | 2038.46 | 2043.67 | 2023.26 | 0 |
| 1727454600 | 2039.22 | 12.74 | 0.63 | 2031.42 | 2042.06 | 2030.4 | 0 |
| 1727368200 | 2026.48 | 12.48 | 0.62 | 2032.09 | 2032.75 | 2021.26 | 0 |
| 1727281800 | 2014 | -3.06 | -0.15 | 2009.04 | 2019.53 | 2009.01 | 0 |
| 1727195400 | 2017.06 | 8.44 | 0.42 | 2022.88 | 2023.76 | 2009.65 | 0 |
| 1727109000 | 2008.62 | -5.23 | -0.26 | 1997.13 | 2010.93 | 1993.99 | 0 |
| 1726849800 | 2013.85 | -7.9 | -0.39 | 2013.85 | 2016.55 | 1991.85 | 0 |
| 1726763400 | 2021.75 | 35.67 | 1.80 | 2006.03 | 2022.6 | 1999.61 | 0 |
| 1726677000 | 1986.08 | -16.86 | -0.84 | 2000.47 | 2002.94 | 1986.03 | 0 |
| 1726590600 | 2002.94 | 10.3 | 0.52 | 2002.75 | 2008.35 | 2000.17 | 0 |
| 1726504200 | 1992.64 | -8.77 | -0.44 | 1995.81 | 2002.43 | 1990.26 | 0 |
| 1726245000 | 2001.41 | 14.75 | 0.74 | 1991.64 | 2005.8 | 1991.28 | 0 |
| 1726158600 | 1986.66 | 19.47 | 0.99 | 1997.35 | 2000.72 | 1978.87 | 0 |
| 1726072200 | 1967.19 | 5.65 | 0.29 | 1970.75 | 1985.68 | 1958.26 | 0 |
| 1725985800 | 1961.54 | -14.61 | -0.74 | 1971.56 | 1982.09 | 1957.97 | 0 |
| 1725899400 | 1976.15 | 19.48 | 1.00 | 1968.61 | 1981.72 | 1967.31 | 0 |
| 1725640200 | 1956.67 | -28.08 | -1.41 | 1981.37 | 1990.07 | 1954.54 | 0 |
| 1725553800 | 1984.75 | -11.09 | -0.56 | 1989.48 | 1995.61 | 1977.88 | 0 |
| 1725467400 | 1995.84 | -25.98 | -1.28 | 1989.44 | 1999.46 | 1988.71 | 0 |
| 1725381000 | 2021.82 | -27.53 | -1.34 | 2051.39 | 2053.07 | 2017.23 | 0 |
| 1725294600 | 2049.35 | 4.25 | 0.21 | 2045.25 | 2049.85 | 2039.41 | 0 |
| 1725035400 | 2045.1 | -10.91 | -0.53 | 2054.79 | 2056.12 | 2043.87 | 0 |
| 1724949000 | 2056.01 | 28.25 | 1.39 | 2031.14 | 2056.01 | 2031.01 | 0 |
| 1724862600 | 2027.76 | 6.32 | 0.31 | 2028.83 | 2034.86 | 2024.71 | 0 |
| 1724776200 | 2021.44 | 0.95 | 0.05 | 2022.71 | 2025.47 | 2016.95 | 0 |
| 1724689800 | 2020.49 | -2.42 | -0.12 | 2020.03 | 2028.42 | 2017.01 | 0 |
